SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:255.00
Callsfür6. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220C002550002019-12-05 1:26PM EST2019-12-2056.5059.8660.120.00-2511,87851.86%
SPY191231C002550002019-11-22 10:29AM EST2019-12-3156.0259.8560.110.00-106439.11%
SPY200117C002550002019-12-04 3:53PM EST2020-01-1756.9659.8460.280.00-144,97833.23%
SPY200221C002550002019-12-04 1:27PM EST2020-02-2157.0259.9760.330.00-480525.17%
SPY200320C002550002019-12-02 2:37PM EST2020-03-2054.9060.4860.780.00-320724.67%
SPY200331C002550002019-11-18 3:12PM EST2020-03-3158.4560.5860.940.00-422024.32%
SPY200619C002550002019-12-05 1:05PM EST2020-06-1959.0362.0362.350.00-41,70223.11%
SPY200630C002550002019-11-01 1:18PM EST2020-06-3054.7462.0562.620.00-81623.16%
SPY200918C002550002019-12-05 3:34PM EST2020-09-1861.6263.3664.040.00-207322.37%
SPY200930C002550002019-11-05 9:59AM EST2020-09-3058.0163.4864.210.00-152522.21%
SPY201016C002550002019-11-01 10:12AM EST2020-10-1656.4263.7064.530.00-9722.16%
SPY201218C002550002019-12-05 10:11AM EST2020-12-1861.9564.7465.650.00-335721.81%
SPY210115C002550002019-12-06 2:54PM EST2021-01-1565.4364.9965.95+3.46+5.58%250221.44%
SPY210319C002550002019-11-15 11:22AM EST2021-03-1963.6565.8467.070.00-21721.27%
SPY210618C002550002019-11-27 2:28PM EST2021-06-1868.1667.5967.960.00-155520.39%
SPY210917C002550002019-12-02 12:06AM EST2021-09-1767.9068.7969.150.00--220.01%
SPY211217C002550002019-12-02 9:57AM EST2021-12-1769.0969.8570.230.00-11,70519.65%
SPY220121C002550002019-12-03 11:22AM EST2022-01-2167.9369.4871.060.00-11019.87%
Putsfür6. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220P002550002019-12-06 3:15PM EST2019-12-200.020.030.040.00-23962,57440.82%
SPY191231P002550002019-12-06 3:57PM EST2019-12-310.040.040.05-0.01-20.00%312,75831.84%
SPY200117P002550002019-12-06 1:52PM EST2020-01-170.130.130.14-0.04-23.53%9531,82528.13%
SPY200221P002550002019-12-05 3:59PM EST2020-02-210.560.450.460.00-7610,82125.22%
SPY200320P002550002019-12-06 3:48PM EST2020-03-200.910.910.93-0.18-16.51%52414,56924.83%
SPY200331P002550002019-12-06 9:30AM EST2020-03-311.111.081.11-0.16-12.60%25,59324.56%
SPY200417P002550002019-12-06 3:59PM EST2020-04-171.401.391.42-0.63-31.03%2101824.30%
SPY200619P002550002019-12-06 2:42PM EST2020-06-192.692.682.75-0.37-12.09%426,63123.83%
SPY200630P002550002019-12-03 3:47PM EST2020-06-303.772.882.950.00-61,91923.68%
SPY200918P002550002019-12-06 11:52AM EST2020-09-184.474.494.59+0.01+0.22%57,06023.13%
SPY200930P002550002019-12-05 3:15PM EST2020-09-305.194.714.810.00-103523.02%
SPY201016P002550002019-12-06 11:51AM EST2020-10-165.045.065.14-1.41-21.86%222522.95%
SPY201120P002550002019-12-02 10:26AM EST2020-11-206.565.926.000.00-318823.02%
SPY201218P002550002019-12-06 3:31PM EST2020-12-186.366.356.47-0.57-8.23%17,26622.78%
SPY210115P002550002019-12-06 3:59PM EST2021-01-156.806.766.87-0.65-8.72%24015,20322.49%
SPY210319P002550002019-12-02 3:33PM EST2021-03-198.617.928.040.00-418322.26%
SPY210618P002550002019-12-06 3:58PM EST2021-06-189.669.509.64-0.68-6.58%75,37621.97%
SPY210917P002550002019-12-06 3:48PM EST2021-09-1710.9810.9911.14-1.11-9.18%10121.71%
SPY211217P002550002019-12-06 3:38PM EST2021-12-1712.3412.4012.56-1.11-8.25%12,42121.48%
SPY220121P002550002019-11-27 12:54PM EST2022-01-2114.3112.7413.210.00-16021.49%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen